La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 886,26 +150,26 (+0,24 %)
Duolingo, Inc. (DUOL)
NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240621C00100000 | 2024-05-16 3:42PM EDT | 100.00 | 76.00 | 97.10 | 101.80 | 0.00 | - | - | 1 | 257.62% |
| DUOL240621C00115000 | 2024-05-03 9:42AM EDT | 115.00 | 123.10 | 74.50 | 79.30 | 0.00 | - | 1 | 1 | 0.00% |
| DUOL240621C00145000 | 2024-05-29 1:46PM EDT | 145.00 | 49.76 | 52.20 | 56.80 | 0.00 | - | 1 | 2 | 133.40% |
| DUOL240621C00150000 | 2024-05-30 12:26PM EDT | 150.00 | 43.70 | 47.00 | 51.90 | 0.00 | - | 1 | 1 | 117.97% |
| DUOL240621C00155000 | 2024-05-23 10:45AM EDT | 155.00 | 19.95 | 42.20 | 46.80 | 0.00 | - | 6 | 8 | 109.18% |
| DUOL240621C00160000 | 2024-05-23 10:45AM EDT | 160.00 | 15.95 | 37.50 | 41.40 | 0.00 | - | 10 | 11 | 94.82% |
| DUOL240621C00165000 | 2024-05-28 12:01PM EDT | 165.00 | 30.37 | 33.20 | 36.30 | 0.00 | - | 8 | 6 | 95.90% |
| DUOL240621C00170000 | 2024-06-10 3:11PM EDT | 170.00 | 27.60 | 28.40 | 31.20 | 0.00 | - | 3 | 76 | 85.16% |
| DUOL240621C00175000 | 2024-06-12 11:53AM EDT | 175.00 | 26.00 | 23.50 | 26.00 | 0.00 | - | 2 | 68 | 71.39% |
| DUOL240621C00180000 | 2024-06-13 3:59PM EDT | 180.00 | 19.60 | 18.50 | 21.00 | 0.00 | - | 2 | 288 | 59.13% |
| DUOL240621C00185000 | 2024-06-13 12:14PM EDT | 185.00 | 13.40 | 13.70 | 16.50 | 0.00 | - | 1 | 87 | 53.66% |
| DUOL240621C00190000 | 2024-06-14 3:32PM EDT | 190.00 | 11.91 | 10.40 | 12.80 | +1.91 | +19.10% | 4 | 516 | 59.77% |
| DUOL240621C00195000 | 2024-06-14 3:29PM EDT | 195.00 | 7.40 | 6.80 | 7.50 | +1.63 | +28.25% | 13 | 193 | 51.28% |
| DUOL240621C00200000 | 2024-06-14 3:27PM EDT | 200.00 | 5.10 | 4.00 | 4.50 | +1.10 | +27.50% | 25 | 739 | 48.19% |
| DUOL240621C00210000 | 2024-06-14 3:59PM EDT | 210.00 | 1.30 | 1.15 | 1.35 | -0.10 | -7.14% | 63 | 411 | 47.97% |
| DUOL240621C00220000 | 2024-06-14 3:56PM EDT | 220.00 | 0.37 | 0.35 | 0.40 | -0.13 | -26.00% | 20 | 517 | 50.88% |
| DUOL240621C00230000 | 2024-06-14 2:13PM EDT | 230.00 | 0.13 | 0.15 | 0.25 | -0.07 | -35.00% | 12 | 323 | 60.25% |
| DUOL240621C00240000 | 2024-06-13 9:57AM EDT | 240.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 2 | 1,346 | 64.45% |
| DUOL240621C00250000 | 2024-06-13 11:15AM EDT | 250.00 | 0.02 | 0.00 | 0.15 | -0.06 | -75.00% | 1 | 659 | 76.37% |
| DUOL240621C00260000 | 2024-06-13 2:35PM EDT | 260.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 579 | 77.34% |
| DUOL240621C00270000 | 2024-06-07 2:32PM EDT | 270.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 116 | 104.69% |
| DUOL240621C00280000 | 2024-06-05 1:09PM EDT | 280.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 106 | 115.23% |
| DUOL240621C00290000 | 2024-05-13 9:45AM EDT | 290.00 | 0.38 | 0.00 | 2.15 | 0.00 | - | 1 | 48 | 176.07% |
| DUOL240621C00300000 | 2024-06-13 12:51PM EDT | 300.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 141 | 113.28% |
| DUOL240621C00310000 | 2024-05-28 9:33AM EDT | 310.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 20 | 49 | 183.50% |
| DUOL240621C00320000 | 2024-05-24 2:13PM EDT | 320.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 175 | 128.91% |
| DUOL240621C00330000 | 2024-05-24 11:38AM EDT | 330.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 49 | 145.70% |
| DUOL240621C00340000 | 2024-05-29 9:30AM EDT | 340.00 | 1.45 | 0.00 | 2.10 | 0.00 | - | 1 | 20 | 230.08% |
| DUOL240621C00350000 | 2024-05-10 10:14AM EDT | 350.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 203.71% |
| DUOL240621C00360000 | 2024-05-09 2:51PM EDT | 360.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 21 | 211.91% |
| DUOL240621C00370000 | 2024-05-09 10:39AM EDT | 370.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 300 | 315 | 163.28% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| DUOL240621P00105000 | 2024-05-31 3:20PM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 94 | 152 | 178.13% |
| DUOL240621P00110000 | 2024-05-30 12:50PM EDT | 110.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 0 | 278.71% |
| DUOL240621P00115000 | 2024-06-03 9:40AM EDT | 115.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 124 | 124 | 154.69% |
| DUOL240621P00120000 | 2024-05-28 1:16PM EDT | 120.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 9 | 189.26% |
| DUOL240621P00125000 | 2024-05-20 3:52PM EDT | 125.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 2 | 12 | 207.62% |
| DUOL240621P00130000 | 2024-05-31 10:14AM EDT | 130.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 1 | 26 | 192.58% |
| DUOL240621P00135000 | 2024-06-11 10:20AM EDT | 135.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 13 | 80 | 149.80% |
| DUOL240621P00140000 | 2024-06-13 11:39AM EDT | 140.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 7 | 56 | 127.34% |
| DUOL240621P00145000 | 2024-06-13 3:25PM EDT | 145.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 2 | 223 | 92.97% |
| DUOL240621P00150000 | 2024-06-14 10:38AM EDT | 150.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1,000 | 577 | 84.38% |
| DUOL240621P00155000 | 2024-06-13 2:50PM EDT | 155.00 | 0.40 | 0.00 | 0.10 | +0.35 | +700.00% | 10 | 256 | 81.64% |
| DUOL240621P00160000 | 2024-06-14 11:34AM EDT | 160.00 | 0.08 | 0.00 | 0.20 | -0.03 | -27.27% | 10 | 220 | 79.10% |
| DUOL240621P00165000 | 2024-06-14 3:03PM EDT | 165.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 2 | 181 | 69.34% |
| DUOL240621P00170000 | 2024-06-14 2:41PM EDT | 170.00 | 0.15 | 0.05 | 0.20 | -0.06 | -28.57% | 28 | 268 | 61.82% |
| DUOL240621P00175000 | 2024-06-14 3:50PM EDT | 175.00 | 0.20 | 0.10 | 0.25 | -0.10 | -33.33% | 10 | 312 | 55.08% |
| DUOL240621P00180000 | 2024-06-14 3:25PM EDT | 180.00 | 0.34 | 0.25 | 0.40 | -0.16 | -32.00% | 65 | 480 | 50.93% |
| DUOL240621P00185000 | 2024-06-14 3:46PM EDT | 185.00 | 0.55 | 0.50 | 0.85 | -0.42 | -43.30% | 120 | 482 | 51.64% |
| DUOL240621P00190000 | 2024-06-14 3:46PM EDT | 190.00 | 1.12 | 1.15 | 1.80 | -0.80 | -41.67% | 5 | 143 | 51.51% |
| DUOL240621P00195000 | 2024-06-14 3:13PM EDT | 195.00 | 2.37 | 2.45 | 2.80 | -1.03 | -30.29% | 45 | 116 | 45.40% |
| DUOL240621P00200000 | 2024-06-14 3:44PM EDT | 200.00 | 4.40 | 4.60 | 5.10 | -1.60 | -26.67% | 16 | 310 | 45.63% |
| DUOL240621P00210000 | 2024-06-12 2:00PM EDT | 210.00 | 10.40 | 10.70 | 12.60 | 0.00 | - | 5 | 61 | 53.20% |
| DUOL240621P00220000 | 2024-06-12 3:43PM EDT | 220.00 | 20.25 | 19.60 | 22.00 | 0.00 | - | 3 | 76 | 67.82% |
| DUOL240621P00230000 | 2024-06-14 11:14AM EDT | 230.00 | 30.58 | 29.80 | 32.30 | -7.30 | -19.27% | 2 | 91 | 59.77% |
| DUOL240621P00240000 | 2024-05-21 9:38AM EDT | 240.00 | 60.00 | 38.30 | 42.90 | 0.00 | - | 1 | 0 | 123.78% |
| DUOL240621P00250000 | 2024-05-22 3:53PM EDT | 250.00 | 74.51 | 48.40 | 52.90 | 0.00 | - | 5 | 5 | 141.77% |
| DUOL240621P00260000 | 2024-05-23 3:17PM EDT | 260.00 | 85.60 | 58.30 | 62.90 | 0.00 | - | 1 | 1 | 158.45% |
| DUOL240621P00270000 | 2024-05-22 3:53PM EDT | 270.00 | 94.53 | 68.50 | 72.90 | 0.00 | - | 6 | 0 | 173.97% |
| DUOL240621P00310000 | 2024-05-22 3:53PM EDT | 310.00 | 134.54 | 108.30 | 112.90 | 0.00 | - | 1 | 1 | 227.88% |
| DUOL240621P00320000 | 2024-05-22 3:53PM EDT | 320.00 | 144.58 | 118.30 | 122.90 | 0.00 | - | 1 | 0 | 239.70% |
